Breaking News Bar

Business News and Information

Vaneck Chinaamc Sme-Chnext ETF (NY: CNXT )

50.90 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 27.50 27.50 27.42 27.44 3,946 -0.42(-1.50%)
Oct 30, 2019 27.94 27.96 27.69 27.86 3,608 +0.10(+0.36%)
Oct 29, 2019 28.00 28.00 27.76 27.76 5,520 -0.45(-1.58%)
Oct 28, 2019 28.00 28.25 28.00 28.21 11,496 +0.45(+1.61%)
Oct 25, 2019 27.52 27.80 27.51 27.76 7,300 +0.60(+2.20%)
Oct 24, 2019 27.35 27.35 27.14 27.16 1,749 -0.06(-0.23%)
Oct 23, 2019 27.00 27.23 27.00 27.23 3,372 -0.03(-0.11%)
Oct 22, 2019 27.27 27.28 27.24 27.25 2,289 +0.21(+0.76%)
Oct 21, 2019 26.98 27.22 26.98 27.05 4,281 +0.23(+0.84%)
Oct 18, 2019 26.91 26.91 26.82 26.82 4,200 -0.37(-1.37%)
Oct 17, 2019 27.03 27.23 27.03 27.20 1,455 +0.22(+0.82%)
Oct 16, 2019 27.08 27.08 26.86 26.98 2,690 -0.07(-0.27%)
Oct 15, 2019 27.28 27.28 27.00 27.05 12,683 -0.35(-1.28%)
Oct 14, 2019 27.40 27.56 27.40 27.40 5,191 +0.16(+0.59%)
Oct 11, 2019 27.34 27.34 27.12 27.24 3,500 +0.13(+0.48%)
Oct 10, 2019 26.92 27.17 26.92 27.11 3,910 +0.86(+3.28%)
Oct 09, 2019 26.06 26.26 26.06 26.25 1,749 +0.40(+1.55%)
Oct 08, 2019 25.85 25.99 25.80 25.85 4,994 -0.29(-1.10%)
Oct 07, 2019 26.18 26.18 26.14 26.14 665 -0.09(-0.34%)
Oct 04, 2019 26.01 26.28 26.01 26.23 600 +0.03(+0.11%)
Oct 03, 2019 26.05 26.20 26.04 26.20 1,865 +0.24(+0.94%)
Oct 02, 2019 25.96 25.99 25.94 25.96 3,206 -0.06(-0.25%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
bottom clear